MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,450.00 | 8,540.00 | 8,110.00 | 8,170.00 | 2,646.62 | 98,649 |
| 2025-04-25 | 8,280.00 | 8,560.00 | 8,060.00 | 8,430.00 | 2,730.84 | 132,954 |
| 2025-04-24 | 8,860.00 | 8,860.00 | 8,010.00 | 8,280.00 | 2,682.25 | 297,840 |
| 2025-04-23 | 9,280.00 | 9,280.00 | 8,770.00 | 8,900.00 | 2,883.10 | 193,863 |
| 2025-04-22 | 9,800.00 | 9,810.00 | 9,140.00 | 9,280.00 | 3,006.19 | 264,684 |
| 2025-04-21 | 9,610.00 | 10,570.00 | 9,600.00 | 9,850.00 | 3,190.84 | 1,119,496 |
| 2025-04-18 | 9,030.00 | 9,970.00 | 8,670.00 | 9,550.00 | 3,093.66 | 1,631,054 |
| 2025-04-17 | 9,280.00 | 9,720.00 | 8,860.00 | 8,860.00 | 2,870.14 | 315,837 |
| 2025-04-16 | 9,240.00 | 9,350.00 | 8,710.00 | 9,270.00 | 3,002.95 | 181,263 |
| 2025-04-15 | 9,510.00 | 9,750.00 | 8,670.00 | 9,220.00 | 2,986.76 | 388,806 |
| 2025-04-14 | 9,040.00 | 9,520.00 | 8,810.00 | 9,320.00 | 3,019.15 | 659,143 |
| 2025-04-11 | 9,570.00 | 10,050.00 | 8,590.00 | 9,000.00 | 2,915.49 | 1,297,618 |
| 2025-04-10 | 11,570.00 | 13,010.00 | 9,570.00 | 9,700.00 | 3,142.25 | 4,808,624 |
| 2025-04-09 | 7,810.00 | 10,010.00 | 7,710.00 | 10,010.00 | 3,242.67 | 636,517 |
| 2025-04-08 | 7,110.00 | 7,810.00 | 7,110.00 | 7,700.00 | 2,494.36 | 73,722 |
| 2025-04-07 | 7,340.00 | 7,340.00 | 6,920.00 | 7,110.00 | 2,303.24 | 16,200 |
| 2025-04-04 | 7,250.00 | 7,380.00 | 7,050.00 | 7,340.00 | 2,377.74 | 11,481 |
| 2025-04-03 | 7,120.00 | 7,300.00 | 6,950.00 | 7,250.00 | 2,348.59 | 9,693 |
| 2025-04-02 | 7,040.00 | 7,160.00 | 6,900.00 | 7,120.00 | 2,306.48 | 17,616 |
| 2025-04-01 | 6,920.00 | 7,040.00 | 6,760.00 | 7,040.00 | 2,280.56 | 12,297 |
| 2025-03-31 | 6,950.00 | 7,100.00 | 6,630.00 | 6,730.00 | 2,180.14 | 24,660 |
| 2025-03-28 | 7,550.00 | 7,550.00 | 7,090.00 | 7,090.00 | 2,296.76 | 13,233 |
| 2025-03-27 | 7,300.00 | 7,470.00 | 7,100.00 | 7,470.00 | 2,419.86 | 7,413 |
| 2025-03-26 | 7,160.00 | 7,600.00 | 7,060.00 | 7,260.00 | 2,351.83 | 9,762 |
| 2025-03-25 | 7,210.00 | 7,650.00 | 7,080.00 | 7,150.00 | 2,316.19 | 31,260 |
| 2025-03-24 | 7,430.00 | 7,430.00 | 7,090.00 | 7,210.00 | 2,335.63 | 23,946 |
| 2025-03-21 | 7,640.00 | 7,640.00 | 7,360.00 | 7,390.00 | 2,393.94 | 18,531 |
| 2025-03-20 | 7,740.00 | 7,780.00 | 7,490.00 | 7,690.00 | 2,491.12 | 7,191 |
| 2025-03-19 | 7,750.00 | 8,200.00 | 7,630.00 | 7,700.00 | 2,494.36 | 24,705 |
| 2025-03-18 | 8,030.00 | 8,050.00 | 7,590.00 | 7,770.00 | 2,517.04 | 19,560 |
| 2025-03-17 | 7,890.00 | 8,290.00 | 7,770.00 | 7,820.00 | 2,533.24 | 31,233 |
| 2025-03-14 | 7,950.00 | 8,010.00 | 7,800.00 | 7,910.00 | 2,562.39 | 13,854 |
| 2025-03-13 | 8,080.00 | 8,150.00 | 7,900.00 | 7,960.00 | 2,578.59 | 18,066 |
| 2025-03-12 | 7,860.00 | 8,130.00 | 7,740.00 | 8,130.00 | 2,633.66 | 19,779 |
| 2025-03-11 | 7,380.00 | 7,890.00 | 7,120.00 | 7,850.00 | 2,542.96 | 35,280 |
| 2025-03-10 | 7,600.00 | 7,860.00 | 7,560.00 | 7,720.00 | 2,500.84 | 10,329 |
| 2025-03-07 | 7,870.00 | 7,870.00 | 7,590.00 | 7,750.00 | 2,510.56 | 19,995 |
| 2025-03-06 | 7,820.00 | 8,080.00 | 7,810.00 | 7,870.00 | 2,549.43 | 17,676 |
| 2025-03-05 | 8,050.00 | 8,200.00 | 7,450.00 | 7,770.00 | 2,517.04 | 26,994 |
| 2025-03-04 | 8,100.00 | 8,180.00 | 7,800.00 | 8,100.00 | 2,623.94 | 14,676 |
| 2025-02-28 | 8,360.00 | 8,360.00 | 7,930.00 | 8,000.00 | 2,591.55 | 47,250 |
| 2025-02-27 | 8,680.00 | 8,760.00 | 8,120.00 | 8,430.00 | 2,730.84 | 55,251 |
| 2025-02-26 | 8,770.00 | 9,100.00 | 8,600.00 | 8,680.00 | 2,811.83 | 42,693 |
| 2025-02-25 | 9,160.00 | 9,160.00 | 8,660.00 | 8,780.00 | 2,844.22 | 57,642 |
| 2025-02-24 | 8,850.00 | 9,460.00 | 8,660.00 | 9,170.00 | 2,970.56 | 140,598 |
| 2025-02-21 | 8,950.00 | 9,350.00 | 8,450.00 | 9,200.00 | 2,980.28 | 322,905 |
| 2025-02-20 | 8,440.00 | 9,000.00 | 8,260.00 | 8,710.00 | 2,821.55 | 201,573 |
| 2025-02-19 | 8,320.00 | 8,360.00 | 8,020.00 | 8,240.00 | 2,669.29 | 99,516 |
| 2025-02-18 | 7,460.00 | 8,670.00 | 7,460.00 | 8,400.00 | 2,721.12 | 523,108 |
| 2025-02-17 | 7,320.00 | 7,460.00 | 7,280.00 | 7,460.00 | 2,416.62 | 8,823 |
| 2025-02-14 | 7,420.00 | 7,420.00 | 7,200.00 | 7,320.00 | 2,371.27 | 19,407 |
| 2025-02-13 | 7,560.00 | 7,580.00 | 7,400.00 | 7,440.00 | 2,410.14 | 14,124 |
| 2025-02-12 | 7,480.00 | 7,700.00 | 7,440.00 | 7,540.00 | 2,442.53 | 21,606 |
| 2025-02-11 | 7,810.00 | 7,960.00 | 7,450.00 | 7,540.00 | 2,442.53 | 51,441 |
| 2025-02-10 | 7,410.00 | 7,950.00 | 7,200.00 | 7,940.00 | 2,572.11 | 63,285 |
| 2025-02-07 | 7,590.00 | 7,590.00 | 7,330.00 | 7,430.00 | 2,406.90 | 15,606 |
| 2025-02-06 | 7,250.00 | 7,450.00 | 7,230.00 | 7,400.00 | 2,397.18 | 36,981 |
| 2025-02-05 | 6,990.00 | 7,290.00 | 6,950.00 | 7,250.00 | 2,348.59 | 15,222 |
| 2025-02-04 | 6,820.00 | 7,020.00 | 6,800.00 | 6,950.00 | 2,251.41 | 7,788 |
| 2025-02-03 | 7,360.00 | 7,360.00 | 6,810.00 | 6,820.00 | 2,209.29 | 45,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.